9.17
-0.06(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.11 | 9.17 | 9.17 | 9.29 | 9.11 | 3,845 |
| December 23, 2025 | 9.24 | 9.23 | 9.23 | 9.33 | 9.18 | 6,800 |
| December 22, 2025 | 9.55 | 9.31 | 9.31 | 9.57 | 9.31 | 36,700 |
| December 19, 2025 | 9.57 | 9.57 | 9.57 | 9.59 | 9.34 | 48,700 |
| December 18, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.37 | 18,300 |
| December 17, 2025 | 9.33 | 9.51 | 9.51 | 9.57 | 9.3 | 13,033 |
| December 16, 2025 | 9.49 | 9.67 | 9.67 | 9.73 | 9.29 | 19,008 |
| December 15, 2025 | 9.17 | 9.48 | 9.48 | 9.48 | 9.17 | 13,244 |
| December 12, 2025 | 9.34 | 9.2 | 9.2 | 9.48 | 9.2 | 24,272 |
| December 11, 2025 | 9.2 | 9.24 | 9.24 | 9.44 | 9.16 | 21,100 |
| December 10, 2025 | 8.81 | 9.18 | 9.18 | 9.23 | 8.76 | 38,200 |
| December 09, 2025 | 8.46 | 8.93 | 8.93 | 9.12 | 8.39 | 64,617 |
| December 08, 2025 | 8.47 | 8.48 | 8.48 | 8.66 | 8.47 | 15,536 |
| December 05, 2025 | 8.71 | 8.6 | 8.6 | 8.74 | 8.58 | 13,538 |
| December 04, 2025 | 8.58 | 8.69 | 8.69 | 8.7 | 8.55 | 16,899 |
| December 03, 2025 | 8.21 | 8.56 | 8.56 | 8.58 | 8.21 | 19,400 |
| December 02, 2025 | 8.07 | 8.08 | 8.08 | 8.14 | 8.07 | 8,408 |
| December 01, 2025 | 8.2 | 8.03 | 8.03 | 8.29 | 8.03 | 12,200 |
| November 28, 2025 | 8.19 | 8.27 | 8.27 | 8.27 | 8.19 | 5,400 |
| November 26, 2025 | 8.32 | 8.3 | 8.3 | 8.41 | 8.25 | 21,126 |
| November 25, 2025 | 8.34 | 8.38 | 8.38 | 8.51 | 8.34 | 16,600 |
| November 24, 2025 | 8.43 | 8.34 | 8.34 | 8.43 | 8.23 | 13,900 |
| November 21, 2025 | 8.22 | 8.36 | 8.36 | 8.58 | 8.19 | 39,000 |
| November 20, 2025 | 8.37 | 8.25 | 8.25 | 8.46 | 8.16 | 16,600 |
| November 19, 2025 | 7.93 | 8.21 | 8.21 | 8.36 | 7.93 | 16,627 |
| November 18, 2025 | 8.19 | 8.08 | 8.08 | 8.24 | 7.67 | 33,443 |
| November 17, 2025 | 8.29 | 8.04 | 8.04 | 8.41 | 7.88 | 52,408 |
| November 14, 2025 | 8.29 | 8.39 | 8.39 | 8.46 | 8.21 | 13,700 |
| November 13, 2025 | 8.07 | 8.31 | 8.31 | 8.46 | 8.07 | 12,700 |
| November 12, 2025 | 7.9 | 8.07 | 8.07 | 8.13 | 7.67 | 16,921 |
| November 11, 2025 | 8.58 | 7.95 | 7.95 | 8.63 | 7.66 | 27,609 |
| November 10, 2025 | 8.71 | 8.67 | 8.67 | 8.81 | 8.63 | 24,546 |
| November 07, 2025 | 8.48 | 8.67 | 8.67 | 8.8 | 8.36 | 57,403 |
| November 06, 2025 | 8.42 | 8.48 | 8.48 | 8.59 | 8.41 | 15,700 |
| November 05, 2025 | 8.39 | 8.49 | 8.49 | 8.49 | 8.27 | 17,400 |
| November 04, 2025 | 8.41 | 8.16 | 8.16 | 8.55 | 8.16 | 12,506 |
| November 03, 2025 | 8.15 | 8.45 | 8.45 | 8.58 | 8.15 | 28,341 |
| October 31, 2025 | 8.06 | 8.4 | 8.4 | 8.5 | 7.99 | 29,100 |
| October 30, 2025 | 7.99 | 8.16 | 8.16 | 8.42 | 7.94 | 38,200 |
| October 29, 2025 | 7.82 | 7.76 | 7.76 | 7.89 | 7.61 | 18,220 |
| October 28, 2025 | 7.81 | 7.88 | 7.88 | 8.2 | 7.68 | 51,122 |
| October 27, 2025 | 8.08 | 7.81 | 7.81 | 8.29 | 7.81 | 18,732 |
| October 24, 2025 | 8.01 | 8.1 | 8.1 | 8.3 | 7.78 | 13,100 |
| October 23, 2025 | 8 | 8.09 | 8.09 | 8.32 | 7.88 | 25,209 |
| October 22, 2025 | 7.39 | 8.01 | 8.01 | 8.09 | 7.39 | 22,066 |
| October 21, 2025 | 7.8 | 7.39 | 7.39 | 7.89 | 7.39 | 30,000 |
| October 20, 2025 | 8.05 | 7.81 | 7.81 | 8.05 | 7.7 | 18,700 |
| October 17, 2025 | 7.96 | 7.97 | 7.97 | 8.2 | 7.95 | 18,210 |
| October 16, 2025 | 8.13 | 8.1 | 8.1 | 8.28 | 7.95 | 32,800 |
| October 15, 2025 | 7.54 | 8.11 | 8.11 | 8.29 | 7.47 | 87,225 |
| October 14, 2025 | 7.55 | 7.45 | 7.45 | 7.8 | 7.44 | 24,938 |
| October 13, 2025 | 7.76 | 7.71 | 7.71 | 8 | 7.41 | 31,831 |
| October 10, 2025 | 7.87 | 7.6 | 7.6 | 8.36 | 7.6 | 44,711 |
| October 09, 2025 | 7.85 | 7.87 | 7.87 | 8.18 | 7.53 | 20,403 |
| October 08, 2025 | 7.87 | 7.86 | 7.86 | 7.93 | 7.83 | 10,700 |
| October 07, 2025 | 7.4 | 7.86 | 7.86 | 7.99 | 7.4 | 18,000 |
| October 06, 2025 | 7.69 | 7.66 | 7.66 | 7.75 | 7.59 | 15,700 |
| October 03, 2025 | 7.69 | 7.72 | 7.72 | 7.8 | 7.65 | 9,347 |
| October 02, 2025 | 7.58 | 7.3 | 7.3 | 7.77 | 7.3 | 20,356 |
| October 01, 2025 | 7.53 | 7.6 | 7.6 | 7.76 | 7.51 | 12,641 |